Jeronimo Martins SGPS SA (JMT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
751.368 |
1,38%
|
18,24
|
18,05
|
18,42
|
18,38
|
| 02/12/2024 |
623.888 |
-1,68%
|
18,45
|
18,09
|
18,64
|
18,13
|
| 29/11/2024 |
526.303 |
0,33%
|
18,46
|
18,28
|
18,46
|
18,44
|
| 28/11/2024 |
462.336 |
0,27%
|
18,31
|
18,20
|
18,47
|
18,38
|
| 27/11/2024 |
473.092 |
0,38%
|
18,32
|
18,26
|
18,48
|
18,33
|
| 26/11/2024 |
845.935 |
2,41%
|
17,80
|
17,78
|
18,47
|
18,26
|
| 25/11/2024 |
2.107.629 |
0,17%
|
17,81
|
17,81
|
18,02
|
17,83
|
| 22/11/2024 |
425.528 |
0,11%
|
17,83
|
17,66
|
17,90
|
17,80
|
| 21/11/2024 |
361.532 |
0,23%
|
17,62
|
17,62
|
17,89
|
17,78
|
| 20/11/2024 |
653.766 |
1,90%
|
17,45
|
17,41
|
17,87
|
17,74
|
| 19/11/2024 |
491.933 |
-1,64%
|
17,68
|
17,28
|
17,71
|
17,41
|
| 18/11/2024 |
412.474 |
-0,39%
|
17,86
|
17,67
|
18,04
|
17,70
|
| 15/11/2024 |
799.206 |
-2,42%
|
18,20
|
17,75
|
18,36
|
17,77
|
| 14/11/2024 |
776.735 |
-1,83%
|
18,57
|
18,21
|
18,58
|
18,21
|
| 13/11/2024 |
616.121 |
-0,91%
|
18,72
|
18,55
|
18,87
|
18,55
|
| 12/11/2024 |
709.748 |
1,08%
|
18,37
|
18,37
|
18,90
|
18,72
|
| 11/11/2024 |
430.124 |
-0,86%
|
18,68
|
18,45
|
18,75
|
18,52
|
| 08/11/2024 |
866.916 |
2,69%
|
18,19
|
18,19
|
18,73
|
18,68
|
| 07/11/2024 |
633.809 |
1,45%
|
18,04
|
18,00
|
18,29
|
18,19
|
| 06/11/2024 |
683.862 |
-1,54%
|
18,30
|
17,93
|
18,54
|
17,93
|
| 05/11/2024 |
515.314 |
-1,62%
|
18,44
|
18,13
|
18,47
|
18,21
|
| 04/11/2024 |
902.659 |
1,31%
|
18,26
|
18,01
|
18,62
|
18,51
|
| 01/11/2024 |
1.154.379 |
2,24%
|
17,98
|
17,92
|
18,36
|
18,27
|
| 31/10/2024 |
3.035.911 |
8,24%
|
17,60
|
17,55
|
18,24
|
17,87
|
| 30/10/2024 |
1.666.084 |
-1,32%
|
16,51
|
16,51
|
16,83
|
16,51
|
| 29/10/2024 |
707.854 |
-0,59%
|
16,97
|
16,73
|
17,18
|
16,73
|
| 28/10/2024 |
662.780 |
0,18%
|
16,90
|
16,75
|
17,11
|
16,83
|
| 25/10/2024 |
499.975 |
1,08%
|
16,68
|
16,65
|
16,88
|
16,80
|
| 24/10/2024 |
714.481 |
1,90%
|
16,32
|
16,32
|
16,71
|
16,62
|
| 23/10/2024 |
964.948 |
-1,15%
|
16,50
|
16,21
|
16,64
|
16,31
|
| 22/10/2024 |
1.245.527 |
-1,96%
|
16,80
|
16,45
|
16,88
|
16,50
|
| 21/10/2024 |
625.219 |
-0,71%
|
16,88
|
16,81
|
17,17
|
16,83
|
| 18/10/2024 |
920.227 |
-1,45%
|
17,20
|
16,88
|
17,25
|
16,95
|
| 17/10/2024 |
814.852 |
-1,38%
|
17,46
|
17,08
|
17,53
|
17,20
|
| 16/10/2024 |
635.678 |
0,58%
|
17,33
|
17,16
|
17,46
|
17,44
|
| 15/10/2024 |
584.096 |
0,64%
|
17,28
|
17,21
|
17,46
|
17,34
|
| 14/10/2024 |
748.752 |
-1,15%
|
17,21
|
17,11
|
17,35
|
17,23
|
| 11/10/2024 |
506.197 |
0,99%
|
17,26
|
17,22
|
17,49
|
17,43
|
| 10/10/2024 |
419.379 |
-1,03%
|
17,44
|
17,26
|
17,53
|
17,26
|
| 09/10/2024 |
751.104 |
2,11%
|
17,21
|
17,16
|
17,49
|
17,44
|
| 08/10/2024 |
856.949 |
-2,12%
|
17,26
|
17,03
|
17,33
|
17,08
|
| 07/10/2024 |
656.677 |
3,07%
|
17,09
|
17,06
|
17,45
|
17,45
|
| 04/10/2024 |
735.445 |
-0,24%
|
16,93
|
16,88
|
17,18
|
16,93
|
| 03/10/2024 |
1.042.101 |
-4,12%
|
17,66
|
16,87
|
17,69
|
16,97
|
| 02/10/2024 |
623.699 |
-0,28%
|
17,78
|
17,64
|
17,80
|
17,70
|
| 01/10/2024 |
984.840 |
0,62%
|
17,68
|
17,64
|
17,81
|
17,75
|
| 30/09/2024 |
1.125.367 |
-2,16%
|
18,01
|
17,45
|
18,06
|
17,64
|
| 27/09/2024 |
908.996 |
2,21%
|
17,85
|
17,70
|
18,06
|
18,03
|
| 26/09/2024 |
1.036.284 |
-0,68%
|
17,75
|
17,46
|
17,77
|
17,64
|
| 25/09/2024 |
1.198.496 |
3,86%
|
17,01
|
17,01
|
17,78
|
17,76
|
| 24/09/2024 |
1.106.042 |
2,46%
|
16,71
|
16,71
|
17,14
|
17,10
|
| 23/09/2024 |
580.501 |
0,85%
|
16,57
|
16,53
|
16,77
|
16,69
|
| 20/09/2024 |
1.334.936 |
-0,78%
|
16,67
|
16,54
|
16,71
|
16,55
|
| 19/09/2024 |
754.260 |
-0,24%
|
16,64
|
16,60
|
16,82
|
16,68
|
| 18/09/2024 |
833.997 |
-0,83%
|
16,89
|
16,72
|
16,95
|
16,72
|
| 17/09/2024 |
606.177 |
0,60%
|
16,81
|
16,74
|
16,92
|
16,86
|
| 16/09/2024 |
603.879 |
-0,48%
|
16,79
|
16,73
|
16,97
|
16,76
|
| 13/09/2024 |
698.066 |
1,75%
|
16,55
|
16,51
|
16,88
|
16,84
|
| 12/09/2024 |
780.594 |
-0,30%
|
16,68
|
16,53
|
16,70
|
16,55
|
| 11/09/2024 |
567.699 |
1,78%
|
16,14
|
16,14
|
16,63
|
16,60
|
| 10/09/2024 |
859.280 |
-1,15%
|
16,44
|
16,31
|
16,57
|
16,31
|
| 09/09/2024 |
395.122 |
1,92%
|
16,24
|
16,20
|
16,53
|
16,50
|
| 06/09/2024 |
472.494 |
-0,19%
|
16,22
|
16,06
|
16,26
|
16,19
|
| 05/09/2024 |
755.261 |
-3,16%
|
16,70
|
16,22
|
16,72
|
16,22
|
| 04/09/2024 |
671.360 |
-1,18%
|
16,90
|
16,59
|
16,92
|
16,75
|
| 03/09/2024 |
871.696 |
1,74%
|
16,75
|
16,67
|
16,95
|
16,95
|
| 02/09/2024 |
543.008 |
-0,48%
|
16,74
|
16,49
|
16,74
|
16,66
|
| 30/08/2024 |
1.248.750 |
0,78%
|
16,68
|
16,60
|
16,83
|
16,74
|
| 29/08/2024 |
516.780 |
0,24%
|
16,52
|
16,50
|
16,68
|
16,61
|
| 28/08/2024 |
570.092 |
-1,55%
|
16,80
|
16,57
|
16,91
|
16,57
|
| 27/08/2024 |
796.774 |
0,42%
|
16,79
|
16,79
|
16,99
|
16,83
|
| 26/08/2024 |
408.012 |
0,36%
|
16,69
|
16,68
|
16,85
|
16,76
|
| 23/08/2024 |
675.805 |
0,06%
|
16,60
|
16,31
|
16,70
|
16,70
|
| 22/08/2024 |
688.539 |
0,12%
|
16,71
|
16,69
|
16,86
|
16,69
|
| 21/08/2024 |
670.862 |
0,24%
|
16,62
|
16,60
|
16,75
|
16,67
|
| 20/08/2024 |
716.841 |
-0,72%
|
16,77
|
16,59
|
16,92
|
16,63
|
| 19/08/2024 |
641.946 |
0,60%
|
16,60
|
16,56
|
16,78
|
16,75
|
| 16/08/2024 |
929.756 |
0,91%
|
16,53
|
16,44
|
16,68
|
16,65
|
| 15/08/2024 |
614.034 |
1,35%
|
16,30
|
16,26
|
16,50
|
16,50
|
| 14/08/2024 |
477.492 |
1,06%
|
16,15
|
16,11
|
16,28
|
16,28
|
| 13/08/2024 |
875.646 |
-0,68%
|
16,18
|
16,11
|
16,24
|
16,11
|
| 12/08/2024 |
567.673 |
0,81%
|
16,05
|
16,02
|
16,23
|
16,22
|
| 09/08/2024 |
692.930 |
0,12%
|
15,96
|
15,94
|
16,17
|
16,09
|
| 08/08/2024 |
869.812 |
-1,05%
|
16,16
|
16,05
|
16,23
|
16,07
|
| 07/08/2024 |
999.158 |
1,88%
|
15,96
|
15,96
|
16,24
|
16,24
|
| 06/08/2024 |
1.054.073 |
-1,36%
|
16,20
|
15,87
|
16,27
|
15,94
|
| 05/08/2024 |
1.335.887 |
0,94%
|
15,51
|
15,35
|
16,16
|
16,16
|
| 02/08/2024 |
987.281 |
0,06%
|
15,90
|
15,90
|
16,16
|
16,01
|
| 01/08/2024 |
1.102.867 |
-0,93%
|
16,10
|
15,94
|
16,25
|
16,00
|
| 31/07/2024 |
1.632.884 |
5,63%
|
15,32
|
15,31
|
16,25
|
16,15
|
| 30/07/2024 |
1.493.649 |
-1,16%
|
15,37
|
15,20
|
15,55
|
15,29
|
| 29/07/2024 |
1.406.609 |
-0,71%
|
15,65
|
15,39
|
15,82
|
15,47
|
| 26/07/2024 |
2.504.207 |
-4,42%
|
16,35
|
15,58
|
16,49
|
15,58
|
| 25/07/2024 |
7.259.974 |
-16,58%
|
17,50
|
15,71
|
17,54
|
16,30
|
| 24/07/2024 |
703.562 |
0,21%
|
19,43
|
19,18
|
19,54
|
19,54
|
| 23/07/2024 |
677.424 |
-0,15%
|
19,64
|
19,47
|
19,70
|
19,50
|
| 22/07/2024 |
454.277 |
-1,41%
|
19,89
|
19,49
|
19,98
|
19,53
|
| 19/07/2024 |
619.521 |
0,66%
|
19,62
|
19,48
|
19,88
|
19,81
|
| 18/07/2024 |
448.365 |
0,56%
|
19,60
|
19,50
|
19,78
|
19,68
|
| 17/07/2024 |
932.199 |
2,25%
|
19,17
|
18,97
|
19,57
|
19,57
|
